8.08
+0.11(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.08 | 7.97 | 7.97 | 8.14 | 7.91 | 10.76M |
| December 03, 2025 | 8.32 | 8.14 | 8.14 | 8.43 | 8.07 | 17.11M |
| December 02, 2025 | 8.2 | 8.3 | 8.3 | 8.37 | 8.03 | 15.73M |
| December 01, 2025 | 8.1 | 8.14 | 8.14 | 8.29 | 8.06 | 11.2M |
| November 28, 2025 | 8.08 | 8.09 | 8.09 | 8.11 | 7.98 | 7.6M |
| November 27, 2025 | 8 | 8.08 | 8.08 | 8.14 | 7.99 | 7.87M |
| November 26, 2025 | 8.22 | 7.99 | 7.99 | 8.27 | 7.98 | 10.42M |
| November 25, 2025 | 8.05 | 8.23 | 8.23 | 8.33 | 8.05 | 11.27M |
| November 24, 2025 | 8.03 | 8.07 | 8.07 | 8.19 | 7.87 | 13.02M |
| November 21, 2025 | 8.51 | 7.95 | 7.95 | 8.65 | 7.92 | 24.18M |
| November 20, 2025 | 8.74 | 8.62 | 8.62 | 8.84 | 8.59 | 13.86M |
| November 19, 2025 | 8.75 | 8.74 | 8.74 | 8.98 | 8.65 | 14.36M |
| November 18, 2025 | 8.89 | 8.73 | 8.73 | 8.96 | 8.69 | 15.02M |
| November 17, 2025 | 8.89 | 8.96 | 8.96 | 9.02 | 8.86 | 15.03M |
| November 14, 2025 | 8.84 | 8.95 | 8.95 | 9.25 | 8.81 | 20.66M |
| November 13, 2025 | 8.7 | 8.89 | 8.89 | 8.99 | 8.67 | 15M |
| November 12, 2025 | 8.81 | 8.71 | 8.71 | 8.89 | 8.65 | 17.23M |
| November 11, 2025 | 8.94 | 8.84 | 8.84 | 9.1 | 8.8 | 18.79M |
| November 10, 2025 | 8.71 | 8.94 | 8.94 | 9.04 | 8.64 | 24.01M |
| November 07, 2025 | 8.81 | 8.71 | 8.71 | 8.94 | 8.69 | 27.89M |
| November 06, 2025 | 8.73 | 8.86 | 8.86 | 8.94 | 8.61 | 37.97M |
| November 05, 2025 | 8.27 | 8.65 | 8.65 | 8.77 | 8.26 | 40.79M |
| November 04, 2025 | 8.11 | 8.23 | 8.23 | 8.27 | 8 | 16.46M |
| November 03, 2025 | 8.02 | 8.09 | 8.09 | 8.15 | 7.99 | 8.27M |
| October 31, 2025 | 7.94 | 8.04 | 8.04 | 8.06 | 7.85 | 8.61M |
| October 30, 2025 | 7.95 | 7.9 | 7.9 | 8.01 | 7.89 | 8.21M |
| October 29, 2025 | 8.1 | 7.95 | 7.95 | 8.12 | 7.91 | 11.4M |
| October 28, 2025 | 8.09 | 8.06 | 8.06 | 8.14 | 8.01 | 9.34M |
| October 27, 2025 | 8.05 | 8.09 | 8.09 | 8.15 | 8.01 | 10.09M |
| October 24, 2025 | 7.94 | 8.04 | 8.04 | 8.06 | 7.9 | 11.18M |
| October 23, 2025 | 7.88 | 7.94 | 7.94 | 7.95 | 7.73 | 8.16M |
| October 22, 2025 | 7.79 | 7.89 | 7.89 | 7.93 | 7.74 | 10M |
| October 21, 2025 | 7.58 | 7.8 | 7.8 | 7.81 | 7.53 | 9.85M |
| October 20, 2025 | 7.41 | 7.56 | 7.56 | 7.6 | 7.4 | 10.68M |
| October 17, 2025 | 7.59 | 7.31 | 7.31 | 7.63 | 7.3 | 11.67M |
| October 16, 2025 | 7.84 | 7.6 | 7.6 | 7.85 | 7.58 | 8.42M |
| October 15, 2025 | 7.7 | 7.8 | 7.8 | 7.82 | 7.68 | 8.29M |
| October 14, 2025 | 7.85 | 7.7 | 7.7 | 7.97 | 7.65 | 10.35M |
| October 13, 2025 | 7.69 | 7.85 | 7.85 | 7.87 | 7.3 | 12.88M |
| October 10, 2025 | 8 | 7.96 | 7.96 | 8.26 | 7.91 | 16.77M |
| October 09, 2025 | 7.8 | 7.89 | 7.89 | 7.94 | 7.78 | 9.6M |
| September 30, 2025 | 7.9 | 7.78 | 7.78 | 7.92 | 7.78 | 9.57M |
| September 29, 2025 | 7.81 | 7.86 | 7.86 | 7.98 | 7.81 | 12.82M |
| September 26, 2025 | 7.65 | 7.8 | 7.8 | 8.03 | 7.62 | 16.57M |
| September 25, 2025 | 7.97 | 7.73 | 7.73 | 7.97 | 7.72 | 15.26M |
| September 24, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.82 | 15.26M |
| September 23, 2025 | 8.09 | 8.02 | 8.02 | 8.11 | 7.72 | 18.62M |
| September 22, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 7.99 | 17.63M |
| September 19, 2025 | 8.54 | 8.21 | 8.21 | 8.58 | 8.16 | 31.95M |
| September 18, 2025 | 8.35 | 8.56 | 8.56 | 9.16 | 8.32 | 53.14M |
| September 17, 2025 | 8.3 | 8.27 | 8.27 | 8.36 | 8.27 | 12.98M |
| September 16, 2025 | 8.27 | 8.34 | 8.34 | 8.36 | 8.24 | 13.58M |
| September 15, 2025 | 8.41 | 8.31 | 8.31 | 8.45 | 8.23 | 17.83M |
| September 12, 2025 | 8.09 | 8.38 | 8.38 | 8.48 | 8 | 31.58M |
| September 11, 2025 | 7.99 | 8.09 | 8.09 | 8.09 | 7.81 | 13.83M |
| September 10, 2025 | 7.9 | 7.95 | 7.95 | 8.09 | 7.89 | 8.54M |
| September 09, 2025 | 7.98 | 7.9 | 7.9 | 8.04 | 7.86 | 9.91M |
| September 08, 2025 | 8 | 7.98 | 7.98 | 8.04 | 7.92 | 10.17M |
| September 05, 2025 | 7.86 | 7.97 | 7.97 | 7.98 | 7.8 | 9.62M |
| September 04, 2025 | 7.79 | 7.84 | 7.84 | 7.93 | 7.65 | 11.36M |